Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GLOBAL MENKUL DEĞERLER A.Ş. logosu
GLBMD
GLOBAL MENKUL DEĞERLER A.Ş.
17:29:04
13.19 ₺
-0.040 (%-0.30)
Önceki Kapanış: 13.23·
Volatilite: 5.370
Düşük₺12.88
Yüksek₺13.59
AL13.14
SAT13.19

Piyasa Verileri

Spot Piyasa
A:13.14
S:13.19
Önceki haftaya göre (WoW)
+5.69%
Önceki aya göre (MoM)
+7.32%
Yılbaşından bugüne (YTD)
-3.72%
Önceki yıla göre (YoY)
+31.90%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GLBMD: GLOBAL MENKUL DEĞERLER A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2366
KAPANIŞ 2,2291

En Düşük

DÜŞÜK 1,6644

En Yüksek

YÜKSEK 3,6542
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212,05762,08811,95592,0305
04.01.20212,02032,02711,96611,9763
05.01.20211,96952,02711,96611,9695
06.01.20211,97292,07121,94582,061
07.01.20212,07122,26442,07122,2644
10.01.20212,37632,42372,09492,1356
11.01.20212,14582,23732,04752,2305
12.01.20212,23732,24412,11862,1695
13.01.20212,14582,21022,09832,0983
14.01.20212,09492,16612,02712,0814
17.01.20212,10172,14242,08142,1356
18.01.20212,15252,32542,10852,2475
19.01.20212,36952,36952,25422,2814
20.01.20212,29492,30512,22,2034
21.01.20212,22,42372,13562,4237
24.01.20212,66442,66442,61022,6644
25.01.20212,76272,92882,64752,9288
26.01.20212,98313,17972,63732,8169
27.01.20212,77632,94922,64072,7864
28.01.20212,77973,06442,77973,0644
31.01.20213,21693,36953,20343,3695
01.02.20213,55593,65423,24413,2441
02.02.20213,25083,52543,19323,2508
03.02.20213,23733,24753,08473,1186
04.02.20213,13563,38983,09493,2814
07.02.20213,3393,41363,18983,2237
08.02.20213,22373,22713,08813,1186
09.02.20213,14583,17293,06443,0949
10.02.20213,10853,16613,05083,0712
11.02.20213,0783,2613,0783,1864
14.02.20213,23,25083,12883,1458
15.02.20213,15593,15593,05083,0508
16.02.20213,16273,25083,10173,1898
17.02.20213,20343,25083,08813,1186
18.02.20213,16953,18643,01363,0508
21.02.20213,07123,11192,89152,9831
22.02.20213,01023,03392,68472,6847
23.02.20212,50852,62372,41692,4542
24.02.20212,50852,55592,31192,3593
25.02.20212,27122,55592,23732,5424
28.02.20212,65762,79662,54922,7966
01.03.20212,82,91532,65762,678
02.03.20212,69492,73562,62712,6475
03.03.20212,56612,6782,54242,6576
04.03.20212,64072,74582,57292,7458
07.03.20212,79662,8612,71192,7153
08.03.20212,71862,77632,62372,6373
09.03.20212,63392,69832,59322,6136
10.03.20212,62712,64072,54582,5559
11.03.20212,56952,59662,49492,5153
14.03.20212,51532,54242,44412,4847
15.03.20212,50172,73222,44412,678
16.03.20212,68142,71192,55932,5593
17.03.20212,56612,81362,56612,8136
18.03.20212,88143,03392,71862,7559
21.03.20212,59662,59662,48142,4814
22.03.20212,24752,62032,23392,5119
23.03.20212,5222,69152,47462,6271
24.03.20212,62032,88812,55252,7661
25.03.20212,84752,85082,62712,7153
28.03.20212,72542,78642,62712,6271
29.03.20212,65762,66782,52542,5356
30.03.20212,51862,62712,50172,5763
31.03.20212,59322,62712,54582,5695
01.04.20212,58982,59322,50852,5085
04.04.20212,50852,51862,45082,461
05.04.20212,4612,56272,42712,4441
06.04.20212,44412,48142,40682,4475
07.04.20212,44752,52542,44412,4542
08.04.20212,44412,46782,29492,3288
11.04.20212,30512,32882,17632,1763
12.04.20212,17292,21692,06782,1525
13.04.20212,15252,29152,15252,2237
14.04.20212,22712,26782,12542,139
15.04.20212,13562,15932,10852,1356
18.04.20212,15252,15591,97291,9932
19.04.20211,98312,06781,90511,9492
20.04.20211,94581,94581,75591,7763
21.04.20211,72881,85421,66441,8441
25.04.20211,83051,99321,76271,939
26.04.20211,9392,11531,9222,0034
27.04.20212,03052,05761,93222,0237
28.04.20212,03052,05421,99322,0441
29.04.20212,08812,24072,05082,1661
02.05.20212,22712,37972,13562,3797
03.05.20212,37292,37972,25422,3085
04.05.20212,28812,34242,20342,2475
05.05.20212,23732,24412,16272,1661
06.05.20212,16612,37972,1392,2237
09.05.20212,22372,35932,22372,3153
10.05.20212,26782,28812,22032,2237
11.05.20212,22032,28142,20342,2508
16.05.20212,28142,35252,25762,3322
17.05.20212,33562,36272,25762,2712
19.05.20212,23392,30512,23392,2644
20.05.20212,29492,31862,25422,2644
23.05.20212,26442,29832,19662,2068
24.05.20212,20682,23052,01692,0475
25.05.20212,07122,11191,99322,0475
26.05.20212,05082,08142,02032,0508
27.05.20212,05422,05421,96612,0102
30.05.20212,06442,13562,03052,0441
31.05.20212,05082,10852,04072,0542
01.06.20212,00342,05082,00342,0237
02.06.20212,10172,10172,02032,0542
03.06.20212,02372,05422,02372,0373
06.06.20212,01692,07122,01692,0542
07.06.20212,05082,05082,00342,0305
08.06.20212,02712,12541,96952,0169
09.06.20212,01692,04411,97631,9797
10.06.20211,98312,02711,96612,0136
13.06.20212,01692,09492,01692,0305
14.06.20212,01692,07462,01362,0271
15.06.20212,02372,03731,95251,9661
16.06.20211,96611,96611,90851,9119
17.06.20211,9221,94581,84751,8949
20.06.20211,86441,88471,83731,8678
21.06.20211,86781,91531,85421,9153
22.06.20211,92881,96951,88811,9356
23.06.20211,93561,95591,91531,9492
24.06.20211,96611,96611,90851,9458
27.06.20211,95592,09831,89832,0102
28.06.20211,96272,05081,95252,0102
29.06.20212,01022,12542,01022,0949
30.06.20212,12882,18982,05422,1119
01.07.20212,11192,17972,05762,1525
04.07.20212,18642,2612,13562,1864
05.07.20212,18982,20342,14582,2
06.07.20212,20342,26442,15252,1831
07.07.20212,18642,21022,15932,2102
08.07.20212,21692,24752,16612,2373
11.07.20212,23052,28142,21022,2373
12.07.20212,23052,23052,02712,0271
13.07.20212,04072,091522,0508
15.07.20212,05082,09832,03732,0644
18.07.20212,06442,22,04412,2
25.07.20212,16952,3222,11862,122
26.07.20212,1222,16952,06782,1322
27.07.20212,14922,15252,10172,1254
28.07.20212,1222,1392,10172,1017
29.07.20212,09832,17972,08472,1288
01.08.20212,1392,14582,09492,1085
02.08.20212,1222,1222,0782,0983
03.08.20212,10172,18982,06782,122
04.08.20212,12882,13562,10852,122
05.08.20212,12882,23052,12542,1356
08.08.20212,13562,14242,10512,1254
09.08.20212,13222,14922,07462,1017
10.08.20212,10172,1222,03392,0441
11.08.20212,06442,08142,04752,0644
12.08.20212,06782,10852,06442,0949
15.08.20212,10172,11862,0782,0983
16.08.20212,09492,16272,08142,139
17.08.20212,1392,15252,09152,1017
18.08.20212,10172,1392,08472,1119
19.08.20212,08812,10172,04072,0576
22.08.20212,06442,08472,01362,0678
23.08.20212,07462,0782,03732,0407
24.08.20212,04412,04411,92541,939
25.08.20211,95932,03391,8781,9695
26.08.20211,98641,98641,92881,9831
30.08.20211,98642,02711,98642,0237
31.08.20212,03392,07122,00682,0576
01.09.20212,04072,09832,04072,0847
02.09.20212,08472,11532,05762,0949
05.09.20212,10172,13222,08142,1051
06.09.20212,10172,10512,03732,0576
07.09.20212,07122,07122,02372,0441
08.09.20212,04412,05082,01692,0339
09.09.20212,03732,06782,02372,0441
12.09.20212,05082,05082,01362,0237
13.09.20212,02712,07462,01362,0644
14.09.20212,06442,10172,03392,1017
15.09.20212,09492,11532,04412,0814
16.09.20212,09152,09492,0612,0847
19.09.20212,07122,09832,00342,0678
20.09.20212,08472,08472,05082,0508
21.09.20212,06782,14242,05422,1051
22.09.20212,09152,13222,07122,0814
23.09.20212,06782,11192,06442,0949
26.09.20212,10852,12542,06782,0814
27.09.20212,08472,08812,03052,0712
28.09.20212,06442,11192,05762,0644
29.09.20212,08142,08472,02712,0508
30.09.20212,05082,08142,03052,0373
03.10.20212,06442,06442,03052,0407
04.10.20212,03392,05082,02032,0271
05.10.20212,03052,0611,96612,0576
06.10.20212,06442,06442,00342,061
07.10.20212,06442,08472,04072,0576
10.10.20212,06442,08472,05082,0508
11.10.20212,05422,07462,00342,0644
12.10.20212,07462,09492,01022,0237
13.10.20212,02372,03391,98982,0068
14.10.20212,00682,02031,90851,9695
17.10.20211,93222,00341,92881,9831
18.10.20212,01022,094922,0407
19.10.20212,05082,09832,04412,0814
20.10.20212,0782,08142,00682,0339
21.10.20212,04752,06441,98312,0339
24.10.20212,02712,04751,98982,0136
25.10.20212,01362,03732,01362,0305
26.10.20212,04752,09492,00682,0102
27.10.20212,01022,02031,98981,9966
31.10.20211,99662,03391,99322,0203
01.11.20212,02032,05082,00682,0237
02.11.20212,02372,02371,93221,9763
03.11.20211,99662,05421,99322,0407
04.11.20212,04072,0612,01362,0169
07.11.20212,02712,05422,02032,0373
08.11.20212,04072,05082,02032,0237
09.11.20212,02372,03391,97972
10.11.20211,98312,01361,95251,9559
11.11.20211,97292,01691,96611,9898
14.11.20212,01692,02031,96611,9898
15.11.2021221,94241,9525
16.11.20211,9391,99321,9391,9831
17.11.20211,99322,05081,96611,9797
18.11.20212,00342,00341,96271,9797
21.11.20212,01692,108522,1085
22.11.20212,11532,17632,01692,1322
23.11.20212,14922,20342,0782,0814
24.11.20212,09152,25422,09152,1695
25.11.20212,18312,18312,04412,0814
28.11.20212,08812,10852,01022,0542
29.11.20212,06442,08142,04072,0508
30.11.20212,06442,09152,05422,0678
01.12.20212,06782,13222,05082,1051
02.12.20212,11862,20342,09492,1864
05.12.20212,14582,20682,10512,1525
06.12.20212,15592,22712,15252,1898
07.12.20212,20342,28142,15252,1695
08.12.20212,18312,19662,15592,1661
09.12.20212,16612,17292,10172,122
12.12.20212,1222,16612,10512,1288
13.12.20212,12542,21022,10172,1864
14.12.20212,20682,22712,13222,1898
15.12.20212,25422,31862,20342,278
16.12.20212,31532,35252,05082,0508
19.12.20211,95252,10511,85761,9424
20.12.20212,07122,07121,88811,9186
21.12.20211,91861,96271,87121,9051
22.12.20211,92881,94921,87121,9153
23.12.20211,94581,95931,89831,9424
26.12.20211,96611,96611,91531,9288
27.12.20211,90851,9391,87461,8814
28.12.20211,88141,90511,86781,8847
29.12.20211,89151,89831,80341,8678
30.12.20211,86441,96611,85081,9661